KissMeData/106080/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	-650	5	-10.57	630002930	110962	89.99	6150	6150	5420	7990	4310	6150	5677.65	0.72	0	10416	6623	6386	6163	5926	5703	6505	6045	155	1840	1000	4180	10	1	15473561	851	90.16	4.38	12	0.72	61.00	1256.00	11960	20230525	-54.01	5420	20240123	1.48	7990	-31.16	20240102	5420	1.48	20240123	11960	-54.01	20230525	4060	35.47	20230320	0.48	N	106080	1000	154 억		111624	N	N	0	N	00	N
3	20240123	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-410	5	-6.67	351344740	60935	49.42	6150	6150	5530	7990	4310	6150	5765.89	0.72	0	3546	6623	6386	6163	5926	5703	6505	6045	155	1840	1000	4180	10	1	15473561	888	94.10	4.57	12	0.39	61.00	1256.00	11960	20230525	-52.01	5440	20240119	5.51	7990	-28.16	20240102	5440	5.51	20240119	11960	-52.01	20230525	4060	41.38	20230320	0.48	N	106080	1000	154 억		111624	N	N	0	N	00	N
4	20240123	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	-40	5	-0.65	74568560	12436	10.09	6150	6150	5900	7990	4310	6150	5996.19	0.72	0	-5209	6623	6386	6163	5926	5703	6505	6045	155	1840	1000	4180	10	1	15473561	945	100.16	4.86	12	0.08	61.00	1256.00	11960	20230525	-48.91	5440	20240119	12.32	7990	-23.53	20240102	5440	12.32	20240119	11960	-48.91	20230525	4060	50.49	20230320	0.48	N	106080	1000	154 억		111624	N	N	0	N	00	N
5	20240123	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-250	5	-4.07	10858810	1828	1.48	6150	6150	5900	7990	4310	6150	5940.27	0.72	0	-895	6623	6386	6163	5926	5703	6505	6045	155	1840	1000	4180	10	1	15473561	913	96.72	4.70	12	0.01	61.00	1256.00	11960	20230525	-50.67	5440	20240119	8.46	7990	-26.16	20240102	5440	8.46	20240119	11960	-50.67	20230525	4060	45.32	20230320	0.48	N	106080	1000	154 억		111624	N	N	0	N	00	N
6	20240119	160755	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	6000	550	2	10.09	1821323280	303266	395.27	5450	6600	5440	7080	3820	5450	6005.70	0.65	0	34210	6276	5862	5656	5242	5036	5760	5140	155	1630	1000	3700	10	1	15473561	928	98.36	4.78	12	1.96	61.00	1256.00	11960	20230525	-49.83	5440	20240119	10.29	7990	-24.91	20240102	5440	10.29	20240119	11960	-49.83	20230525	4060	47.78	20230320	0.48	N	106080	1000	154 억		100397	N	N	0	N	01	N
7	20240119	150757	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	560	2	10.28	1725268170	287245	374.39	5450	6600	5440	7080	3820	5450	6006.26	0.65	0	32192	6276	5862	5656	5242	5036	5760	5140	155	1630	1000	3700	10	1	15473561	930	98.52	4.79	12	1.86	61.00	1256.00	11960	20230525	-49.75	5440	20240119	10.48	7990	-24.78	20240102	5440	10.48	20240119	11960	-49.75	20230525	4060	48.03	20230320	0.48	N	106080	1000	154 억		100397	N	N	0	N	01	N
8	20240119	140755	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	400	2	7.34	1479911820	245846	320.43	5450	6600	5440	7080	3820	5450	6019.67	0.65	0	14461	6276	5862	5656	5242	5036	5760	5140	155	1630	1000	3700	10	1	15473561	905	95.90	4.66	12	1.59	61.00	1256.00	11960	20230525	-51.09	5440	20240119	7.54	7990	-26.78	20240102	5440	7.54	20240119	11960	-51.09	20230525	4060	44.09	20230320	0.48	N	106080	1000	154 억		100397	N	N	0	N	01	N
9	20240119	130755	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	240	2	4.40	1432343250	237590	309.67	5450	6600	5440	7080	3820	5450	6028.63	0.65	0	12781	6276	5862	5656	5242	5036	5760	5140	155	1630	1000	3700	10	1	15473561	880	93.28	4.53	12	1.54	61.00	1256.00	11960	20230525	-52.42	5440	20240119	4.60	7990	-28.79	20240102	5440	4.60	20240119	11960	-52.42	20230525	4060	40.15	20230320	0.48	N	106080	1000	154 억		100397	N	N	0	N	01	N
10	20240119	120759	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	5700	250	2	4.59	1412958020	234182	305.23	5450	6600	5440	7080	3820	5450	6033.59	0.65	0	12817	6276	5862	5656	5242	5036	5760	5140	155	1630	1000	3700	10	1	15473561	882	93.44	4.54	12	1.51	61.00	1256.00	11960	20230525	-52.34	5440	20240119	4.78	7990	-28.66	20240102	5440	4.78	20240119	11960	-52.34	20230525	4060	40.39	20230320	0.48	N	106080	1000	154 억		100397	N	N	0	N	01	N
11	20240119	110758	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	370	2	6.79	1303878560	215108	280.37	5450	6600	5440	7080	3820	5450	6061.51	0.65	0	8565	6276	5862	5656	5242	5036	5760	5140	155	1630	1000	3700	10	1	15473561	901	95.41	4.63	12	1.39	61.00	1256.00	11960	20230525	-51.34	5440	20240119	6.99	7990	-27.16	20240102	5440	6.99	20240119	11960	-51.34	20230525	4060	43.35	20230320	0.48	N	106080	1000	154 억		100397	N	N	0	N	01	N
12	20240119	100802	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	270	2	4.95	1229636760	202433	263.85	5450	6600	5440	7080	3820	5450	6074.29	0.65	0	71	6276	5862	5656	5242	5036	5760	5140	155	1630	1000	3700	10	1	15473561	885	93.77	4.55	12	1.31	61.00	1256.00	11960	20230525	-52.17	5440	20240119	5.15	7990	-28.41	20240102	5440	5.15	20240119	11960	-52.17	20230525	4060	40.89	20230320	0.48	N	106080	1000	154 억		100397	N	N	0	N	01	N
13	20240119	090755	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	400	2	7.34	71619340	12752	16.62	5450	5850	5440	7080	3820	5450	5616.32	0.65	0	4891	6276	5862	5656	5242	5036	5760	5140	155	1630	1000	3700	10	1	15473561	905	95.90	4.66	12	0.08	61.00	1256.00	11960	20230525	-51.09	5440	20240119	7.54	7990	-26.78	20240102	5440	7.54	20240119	11960	-51.09	20230525	4060	44.09	20230320	0.48	N	106080	1000	154 억		100397	N	N	0	N	01	N
14	20240118	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5450	-500	5	-8.40	430636840	76084	100.67	5810	6070	5450	7730	4170	5950	5660.24	0.57	0	11566	6510	6230	6000	5720	5490	6115	5605	155	1780	1000	4040	10	1	15473561	843	89.34	4.34	12	0.49	61.00	1256.00	11960	20230525	-54.43	5450	20240118	0.00	7990	-31.79	20240102	5450	0.00	20240118	11960	-54.43	20230525	4060	34.24	20230320	0.50	N	106080	1000	154 억		88831	N	N	0	N	00	N
15	20240118	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5630	-320	5	-5.38	355117480	62375	82.53	5810	6070	5500	7730	4170	5950	5693.27	0.57	0	9286	6510	6230	6000	5720	5490	6115	5605	155	1780	1000	4040	10	1	15473561	871	92.30	4.48	12	0.40	61.00	1256.00	11960	20230525	-52.93	5500	20240118	2.36	7990	-29.54	20240102	5500	2.36	20240118	11960	-52.93	20230525	4060	38.67	20230320	0.50	N	106080	1000	154 억		88831	N	N	0	N	00	N
16	20240118	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	-330	5	-5.55	251706710	43959	58.16	5810	6070	5500	7730	4170	5950	5725.94	0.57	0	2115	6510	6230	6000	5720	5490	6115	5605	155	1780	1000	4040	10	1	15473561	870	92.13	4.47	12	0.28	61.00	1256.00	11960	20230525	-53.01	5500	20240118	2.18	7990	-29.66	20240102	5500	2.18	20240118	11960	-53.01	20230525	4060	38.42	20230320	0.50	N	106080	1000	154 억		88831	N	N	0	N	00	N
17	20240118	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-180	5	-3.03	154913860	26642	35.25	5810	6070	5700	7730	4170	5950	5814.65	0.57	0	-357	6510	6230	6000	5720	5490	6115	5605	155	1780	1000	4040	10	1	15473561	893	94.59	4.59	12	0.17	61.00	1256.00	11960	20230525	-51.76	5700	20240118	1.23	7990	-27.78	20240102	5700	1.23	20240118	11960	-51.76	20230525	4060	42.12	20230320	0.50	N	106080	1000	154 억		88831	N	N	0	N	00	N
18	20240118	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-220	5	-3.70	137976700	23703	31.36	5810	6070	5700	7730	4170	5950	5821.06	0.57	0	-849	6510	6230	6000	5720	5490	6115	5605	155	1780	1000	4040	10	1	15473561	887	93.93	4.56	12	0.15	61.00	1256.00	11960	20230525	-52.09	5700	20240118	0.53	7990	-28.29	20240102	5700	0.53	20240118	11960	-52.09	20230525	4060	41.13	20230320	0.50	N	106080	1000	154 억		88831	N	N	0	N	00	N
19	20240118	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-160	5	-2.69	87757230	14970	19.81	5810	6070	5760	7730	4170	5950	5862.21	0.57	0	-1985	6510	6230	6000	5720	5490	6115	5605	155	1780	1000	4040	10	1	15473561	896	94.92	4.61	12	0.10	61.00	1256.00	11960	20230525	-51.59	5760	20240118	0.52	7990	-27.53	20240102	5760	0.52	20240118	11960	-51.59	20230525	4060	42.61	20230320	0.50	N	106080	1000	154 억		88831	N	N	0	N	00	N
20	20240118	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	0	3	0.00	9690220	1631	2.16	5810	6070	5810	7730	4170	5950	5941.28	0.57	0	57	6510	6230	6000	5720	5490	6115	5605	155	1780	1000	4040	10	1	15473561	921	97.54	4.74	12	0.01	61.00	1256.00	11960	20230525	-50.25	5770	20240117	3.12	7990	-25.53	20240102	5770	3.12	20240117	11960	-50.25	20230525	4060	46.55	20230320	0.50	N	106080	1000	154 억		88831	N	N	0	N	00	N
21	20240118	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	100	2	1.68	123320	21	0.03	5810	6070	5810	7730	4170	5950	5872.38	0.57	0	2	6510	6230	6000	5720	5490	6115	5605	155	1780	1000	4040	10	1	15473561	936	99.18	4.82	12	0.00	61.00	1256.00	11960	20230525	-49.41	5770	20240117	4.85	7990	-24.28	20240102	5770	4.85	20240117	11960	-49.41	20230525	4060	49.01	20230320	0.50	N	106080	1000	154 억		88831	N	N	0	N	00	N
22	20240117	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	-350	5	-5.56	449024580	75576	55.17	6280	6280	5770	8190	4410	6300	5941.36	0.61	0	-4431	6886	6592	6296	6002	5706	6445	5855	155	1890	1000	4280	10	1	15473561	921	97.54	4.74	12	0.49	61.00	1256.00	11960	20230525	-50.25	5770	20240117	3.12	7990	-25.53	20240102	5770	3.12	20240117	11960	-50.25	20230525	4060	46.55	20230320	0.48	N	106080	1000	154 억		93757	N	N	0	N	00	N
23	20240117	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	-360	5	-5.71	406670640	68500	50.01	6280	6280	5770	8190	4410	6300	5936.79	0.61	0	-3020	6886	6592	6296	6002	5706	6445	5855	155	1890	1000	4280	10	1	15473561	919	97.38	4.73	12	0.44	61.00	1256.00	11960	20230525	-50.33	5770	20240117	2.95	7990	-25.66	20240102	5770	2.95	20240117	11960	-50.33	20230525	4060	46.31	20230320	0.48	N	106080	1000	154 억		93757	N	N	0	N	00	N
24	20240117	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-430	5	-6.83	290842640	48653	35.52	6280	6280	5870	8190	4410	6300	5977.89	0.61	0	-3896	6886	6592	6296	6002	5706	6445	5855	155	1890	1000	4280	10	1	15473561	908	96.23	4.67	12	0.31	61.00	1256.00	11960	20230525	-50.92	5870	20240117	0.00	7990	-26.53	20240102	5870	0.00	20240117	11960	-50.92	20230525	4060	44.58	20230320	0.48	N	106080	1000	154 억		93757	N	N	0	N	00	N
25	20240117	130752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	-350	5	-5.56	163313870	27049	19.75	6280	6280	5930	8190	4410	6300	6037.69	0.61	0	-5612	6886	6592	6296	6002	5706	6445	5855	155	1890	1000	4280	10	1	15473561	921	97.54	4.74	12	0.17	61.00	1256.00	11960	20230525	-50.25	5930	20240117	0.34	7990	-25.53	20240102	5930	0.34	20240117	11960	-50.25	20230525	4060	46.55	20230320	0.48	N	106080	1000	154 억		93757	N	N	0	N	00	N
26	20240117	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	-360	5	-5.71	156866300	25965	18.95	6280	6280	5930	8190	4410	6300	6041.44	0.61	0	-5666	6886	6592	6296	6002	5706	6445	5855	155	1890	1000	4280	10	1	15473561	919	97.38	4.73	12	0.17	61.00	1256.00	11960	20230525	-50.33	5930	20240117	0.17	7990	-25.66	20240102	5930	0.17	20240117	11960	-50.33	20230525	4060	46.31	20230320	0.48	N	106080	1000	154 억		93757	N	N	0	N	00	N
27	20240117	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	-250	5	-3.97	105637360	17402	12.70	6280	6280	5990	8190	4410	6300	6070.40	0.61	0	-4091	6886	6592	6296	6002	5706	6445	5855	155	1890	1000	4280	10	1	15473561	936	99.18	4.82	12	0.11	61.00	1256.00	11960	20230525	-49.41	5990	20240117	1.00	7990	-24.28	20240102	5990	1.00	20240117	11960	-49.41	20230525	4060	49.01	20230320	0.48	N	106080	1000	154 억		93757	N	N	0	N	00	N
28	20240117	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	-310	5	-4.92	76987050	12644	9.23	6280	6280	5990	8190	4410	6300	6088.80	0.61	0	-3898	6886	6592	6296	6002	5706	6445	5855	155	1890	1000	4280	10	1	15473561	927	98.20	4.77	12	0.08	61.00	1256.00	11960	20230525	-49.92	5990	20240117	0.00	7990	-25.03	20240102	5990	0.00	20240117	11960	-49.92	20230525	4060	47.54	20230320	0.48	N	106080	1000	154 억		93757	N	N	0	N	00	N
29	20240117	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	-110	5	-1.75	10812080	1741	1.27	6280	6280	6190	8190	4410	6300	6210.22	0.61	0	-1480	6886	6592	6296	6002	5706	6445	5855	155	1890	1000	4280	10	1	15473561	958	101.48	4.93	12	0.01	61.00	1256.00	11960	20230525	-48.24	6000	20240116	3.17	7990	-22.53	20240102	6000	3.17	20240116	11960	-48.24	20230525	4060	52.46	20230320	0.48	N	106080	1000	154 억		93757	N	N	0	N	00	N
30	20240116	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	-270	5	-4.11	844278540	136873	164.89	6590	6590	6000	8540	4600	6570	6168.33	0.54	0	10360	7563	7066	6813	6316	6063	6940	6190	155	1970	1000	4460	10	1	15473561	975	103.28	5.02	12	0.88	61.00	1256.00	11960	20230525	-47.32	6000	20240116	5.00	7990	-21.15	20240102	6000	5.00	20240116	11960	-47.32	20230525	4060	55.17	20230320	0.47	N	106080	1000	154 억		83977	N	N	0	N	00	N
31	20240116	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	-340	5	-5.18	815804800	132329	159.42	6590	6590	6000	8540	4600	6570	6164.97	0.54	0	12592	7563	7066	6813	6316	6063	6940	6190	155	1970	1000	4460	10	1	15473561	964	102.13	4.96	12	0.86	61.00	1256.00	11960	20230525	-47.91	6000	20240116	3.83	7990	-22.03	20240102	6000	3.83	20240116	11960	-47.91	20230525	4060	53.45	20230320	0.47	N	106080	1000	154 억		83977	N	N	0	N	00	N
32	20240116	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-330	5	-5.02	668534200	108433	130.63	6590	6590	6000	8540	4600	6570	6165.41	0.54	0	11256	7563	7066	6813	6316	6063	6940	6190	155	1970	1000	4460	10	1	15473561	966	102.30	4.97	12	0.70	61.00	1256.00	11960	20230525	-47.83	6000	20240116	4.00	7990	-21.90	20240102	6000	4.00	20240116	11960	-47.83	20230525	4060	53.69	20230320	0.47	N	106080	1000	154 억		83977	N	N	0	N	00	N
33	20240116	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6270	-300	5	-4.57	658791010	106868	128.74	6590	6590	6000	8540	4600	6570	6164.53	0.54	0	11005	7563	7066	6813	6316	6063	6940	6190	155	1970	1000	4460	10	1	15473561	970	102.79	4.99	12	0.69	61.00	1256.00	11960	20230525	-47.58	6000	20240116	4.50	7990	-21.53	20240102	6000	4.50	20240116	11960	-47.58	20230525	4060	54.43	20230320	0.47	N	106080	1000	154 억		83977	N	N	0	N	00	N
34	20240116	120751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	-390	5	-5.94	629854180	102247	123.18	6590	6590	6000	8540	4600	6570	6160.12	0.54	0	9553	7563	7066	6813	6316	6063	6940	6190	155	1970	1000	4460	10	1	15473561	956	101.31	4.92	12	0.66	61.00	1256.00	11960	20230525	-48.33	6000	20240116	3.00	7990	-22.65	20240102	6000	3.00	20240116	11960	-48.33	20230525	4060	52.22	20230320	0.47	N	106080	1000	154 억		83977	N	N	0	N	00	N
35	20240116	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	-470	5	-7.15	464721690	75075	90.44	6590	6590	6000	8540	4600	6570	6190.10	0.54	0	5270	7563	7066	6813	6316	6063	6940	6190	155	1970	1000	4460	10	1	15473561	944	100.00	4.86	12	0.49	61.00	1256.00	11960	20230525	-49.00	6000	20240116	1.67	7990	-23.65	20240102	6000	1.67	20240116	11960	-49.00	20230525	4060	50.25	20230320	0.47	N	106080	1000	154 억		83977	N	N	0	N	00	N
36	20240116	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	-500	5	-7.61	198410740	31389	37.81	6590	6590	6070	8540	4600	6570	6321.03	0.54	0	-5817	7563	7066	6813	6316	6063	6940	6190	155	1970	1000	4460	10	1	15473561	939	99.51	4.83	12	0.20	61.00	1256.00	11960	20230525	-49.25	6070	20240116	0.00	7990	-24.03	20240102	6070	0.00	20240116	11960	-49.25	20230525	4060	49.51	20230320	0.47	N	106080	1000	154 억		83977	N	N	0	N	00	N
37	20240116	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-40	5	-0.61	7351910	1120	1.35	6590	6590	6520	8540	4600	6570	6564.21	0.54	0	-690	7563	7066	6813	6316	6063	6940	6190	155	1970	1000	4460	10	1	15473561	1010	107.05	5.20	12	0.01	61.00	1256.00	11960	20230525	-45.40	6160	20231031	6.01	7990	-18.27	20240102	6460	1.08	20240110	11960	-45.40	20230525	4060	60.84	20230320	0.47	N	106080	1000	154 억		83977	N	N	0	N	00	N
38	20240115	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	-350	5	-5.06	557807640	82923	208.35	6920	7310	6560	8990	4850	6920	6726.82	0.69	0	-21752	7180	7050	6810	6680	6440	7115	6745	155	2070	1000	4700	10	1	15473561	1017	107.70	5.23	12	0.54	61.00	1256.00	11960	20230525	-45.07	6160	20231031	6.66	7990	-17.77	20240102	6460	1.70	20240110	11960	-45.07	20230525	4060	61.82	20230320	0.47	N	106080	1000	154 억		106544	N	N	0	N	00	N
39	20240115	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	-310	5	-4.48	520926420	77328	194.30	6920	7310	6560	8990	4850	6920	6736.58	0.69	0	-20255	7180	7050	6810	6680	6440	7115	6745	155	2070	1000	4700	10	1	15473561	1023	108.36	5.26	12	0.50	61.00	1256.00	11960	20230525	-44.73	6160	20231031	7.31	7990	-17.27	20240102	6460	2.32	20240110	11960	-44.73	20230525	4060	62.81	20230320	0.47	N	106080	1000	154 억		106544	N	N	0	N	00	N
40	20240115	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	-310	5	-4.48	472045980	69899	175.63	6920	7310	6570	8990	4850	6920	6753.26	0.69	0	-17750	7180	7050	6810	6680	6440	7115	6745	155	2070	1000	4700	10	1	15473561	1023	108.36	5.26	12	0.45	61.00	1256.00	11960	20230525	-44.73	6160	20231031	7.31	7990	-17.27	20240102	6460	2.32	20240110	11960	-44.73	20230525	4060	62.81	20230320	0.47	N	106080	1000	154 억		106544	N	N	0	N	00	N
41	20240115	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6650	-270	5	-3.90	407405280	60110	151.03	6920	7310	6590	8990	4850	6920	6777.66	0.69	0	-14232	7180	7050	6810	6680	6440	7115	6745	155	2070	1000	4700	10	1	15473561	1029	109.02	5.29	12	0.39	61.00	1256.00	11960	20230525	-44.40	6160	20231031	7.95	7990	-16.77	20240102	6460	2.94	20240110	11960	-44.40	20230525	4060	63.79	20230320	0.47	N	106080	1000	154 억		106544	N	N	0	N	00	N
42	20240115	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	-310	5	-4.48	367543870	54136	136.02	6920	7310	6590	8990	4850	6920	6789.27	0.69	0	-10428	7180	7050	6810	6680	6440	7115	6745	155	2070	1000	4700	10	1	15473561	1023	108.36	5.26	12	0.35	61.00	1256.00	11960	20230525	-44.73	6160	20231031	7.31	7990	-17.27	20240102	6460	2.32	20240110	11960	-44.73	20230525	4060	62.81	20230320	0.47	N	106080	1000	154 억		106544	N	N	0	N	00	N
43	20240115	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6650	-270	5	-3.90	348142090	51205	128.66	6920	7310	6590	8990	4850	6920	6798.99	0.69	0	-10241	7180	7050	6810	6680	6440	7115	6745	155	2070	1000	4700	10	1	15473561	1029	109.02	5.29	12	0.33	61.00	1256.00	11960	20230525	-44.40	6160	20231031	7.95	7990	-16.77	20240102	6460	2.94	20240110	11960	-44.40	20230525	4060	63.79	20230320	0.47	N	106080	1000	154 억		106544	N	N	0	N	00	N
44	20240115	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	-180	5	-2.60	227633640	33069	83.09	6920	7310	6690	8990	4850	6920	6883.60	0.69	0	-7220	7180	7050	6810	6680	6440	7115	6745	155	2070	1000	4700	10	1	15473561	1043	110.49	5.37	12	0.21	61.00	1256.00	11960	20230525	-43.65	6160	20231031	9.42	7990	-15.64	20240102	6460	4.33	20240110	11960	-43.65	20230525	4060	66.01	20230320	0.47	N	106080	1000	154 억		106544	N	N	0	N	00	N
45	20240115	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6930	10	2	0.14	7643210	1105	2.78	6920	6950	6850	8990	4850	6920	6916.93	0.69	0	-363	7180	7050	6810	6680	6440	7115	6745	155	2070	1000	4700	10	1	15473561	1072	113.61	5.52	12	0.01	61.00	1256.00	11960	20230525	-42.06	6160	20231031	12.50	7990	-13.27	20240102	6460	7.28	20240110	11960	-42.06	20230525	4060	70.69	20230320	0.47	N	106080	1000	154 억		106544	N	N	0	N	00	N
46	20240112	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	20	2	0.29	267278620	39647	82.76	6890	6940	6570	8970	4830	6900	6741.46	0.73	0	-6369	7233	7066	6823	6656	6413	7150	6740	155	2070	1000	4690	10	1	15473561	1071	113.44	5.51	12	0.26	61.00	1256.00	11960	20230525	-42.14	6160	20231031	12.34	7990	-13.39	20240102	6460	7.12	20240110	11960	-42.14	20230525	4060	70.44	20230320	0.47	N	106080	1000	154 억		112911	N	N	0	N	00	N
47	20240112	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6850	-50	5	-0.72	225107100	33509	69.95	6890	6900	6570	8970	4830	6900	6717.81	0.73	0	-3778	7233	7066	6823	6656	6413	7150	6740	155	2070	1000	4690	10	1	15473561	1060	112.30	5.45	12	0.22	61.00	1256.00	11960	20230525	-42.73	6160	20231031	11.20	7990	-14.27	20240102	6460	6.04	20240110	11960	-42.73	20230525	4060	68.72	20230320	0.47	N	106080	1000	154 억		112911	N	N	0	N	00	N
48	20240112	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-270	5	-3.91	178673190	26497	55.31	6890	6900	6620	8970	4830	6900	6743.15	0.73	0	-1672	7233	7066	6823	6656	6413	7150	6740	155	2070	1000	4690	10	1	15473561	1026	108.69	5.28	12	0.17	61.00	1256.00	11960	20230525	-44.57	6160	20231031	7.63	7990	-17.02	20240102	6460	2.63	20240110	11960	-44.57	20230525	4060	63.30	20230320	0.47	N	106080	1000	154 억		112911	N	N	0	N	00	N
49	20240112	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	-220	5	-3.19	151123320	22356	46.67	6890	6900	6620	8970	4830	6900	6759.86	0.73	0	433	7233	7066	6823	6656	6413	7150	6740	155	2070	1000	4690	10	1	15473561	1034	109.51	5.32	12	0.14	61.00	1256.00	11960	20230525	-44.15	6160	20231031	8.44	7990	-16.40	20240102	6460	3.41	20240110	11960	-44.15	20230525	4060	64.53	20230320	0.47	N	106080	1000	154 억		112911	N	N	0	N	00	N
50	20240112	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	-230	5	-3.33	142565730	21078	44.00	6890	6900	6620	8970	4830	6900	6763.72	0.73	0	845	7233	7066	6823	6656	6413	7150	6740	155	2070	1000	4690	10	1	15473561	1032	109.34	5.31	12	0.14	61.00	1256.00	11960	20230525	-44.23	6160	20231031	8.28	7990	-16.52	20240102	6460	3.25	20240110	11960	-44.23	20230525	4060	64.29	20230320	0.47	N	106080	1000	154 억		112911	N	N	0	N	00	N
51	20240112	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6760	-140	5	-2.03	119176280	17582	36.70	6890	6900	6620	8970	4830	6900	6778.31	0.73	0	2073	7233	7066	6823	6656	6413	7150	6740	155	2070	1000	4690	10	1	15473561	1046	110.82	5.38	12	0.11	61.00	1256.00	11960	20230525	-43.48	6160	20231031	9.74	7990	-15.39	20240102	6460	4.64	20240110	11960	-43.48	20230525	4060	66.50	20230320	0.47	N	106080	1000	154 억		112911	N	N	0	N	00	N
52	20240112	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6640	-260	5	-3.77	22929560	3378	7.05	6890	6890	6620	8970	4830	6900	6787.91	0.73	0	-967	7233	7066	6823	6656	6413	7150	6740	155	2070	1000	4690	10	1	15473561	1027	108.85	5.29	12	0.02	61.00	1256.00	11960	20230525	-44.48	6160	20231031	7.79	7990	-16.90	20240102	6460	2.79	20240110	11960	-44.48	20230525	4060	63.55	20230320	0.47	N	106080	1000	154 억		112911	N	N	0	N	00	N
53	20240112	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	-40	5	-0.58	12109020	1758	3.67	6890	6890	6860	8970	4830	6900	6887.95	0.73	0	-268	7233	7066	6823	6656	6413	7150	6740	155	2070	1000	4690	10	1	15473561	1061	112.46	5.46	12	0.01	61.00	1256.00	11960	20230525	-42.64	6160	20231031	11.36	7990	-14.14	20240102	6460	6.19	20240110	11960	-42.64	20230525	4060	68.97	20230320	0.47	N	106080	1000	154 억		112911	N	N	0	N	00	N
54	20240111	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6900	100	2	1.47	320351350	47907	49.91	6800	6990	6580	8840	4760	6800	6686.94	0.72	0	1662	7253	7026	6743	6516	6233	6885	6375	155	2040	1000	4620	10	1	15473561	1068	113.11	5.49	12	0.31	61.00	1256.00	11960	20230525	-42.31	6160	20231031	12.01	7990	-13.64	20240102	6460	6.81	20240110	11960	-42.31	20230525	4060	69.95	20230320	0.46	N	106080	1000	154 억		111064	N	N	0	N	00	N
55	20240111	150743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	-60	5	-0.88	246631080	37119	38.67	6800	6800	6580	8840	4760	6800	6644.34	0.72	0	1163	7253	7026	6743	6516	6233	6885	6375	155	2040	1000	4620	10	1	15473561	1043	110.49	5.37	12	0.24	61.00	1256.00	11960	20230525	-43.65	6160	20231031	9.42	7990	-15.64	20240102	6460	4.33	20240110	11960	-43.65	20230525	4060	66.01	20230320	0.46	N	106080	1000	154 억		111064	N	N	0	N	00	N
56	20240111	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6730	-70	5	-1.03	211367380	31865	33.19	6800	6800	6580	8840	4760	6800	6633.21	0.72	0	661	7253	7026	6743	6516	6233	6885	6375	155	2040	1000	4620	10	1	15473561	1041	110.33	5.36	12	0.21	61.00	1256.00	11960	20230525	-43.73	6160	20231031	9.25	7990	-15.77	20240102	6460	4.18	20240110	11960	-43.73	20230525	4060	65.76	20230320	0.46	N	106080	1000	154 억		111064	N	N	0	N	00	N
57	20240111	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	-200	5	-2.94	150072060	22601	23.54	6800	6800	6580	8840	4760	6800	6640.06	0.72	0	-658	7253	7026	6743	6516	6233	6885	6375	155	2040	1000	4620	10	1	15473561	1021	108.20	5.25	12	0.15	61.00	1256.00	11960	20230525	-44.82	6160	20231031	7.14	7990	-17.40	20240102	6460	2.17	20240110	11960	-44.82	20230525	4060	62.56	20230320	0.46	N	106080	1000	154 억		111064	N	N	0	N	00	N
58	20240111	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-170	5	-2.50	135107920	20339	21.19	6800	6800	6580	8840	4760	6800	6642.80	0.72	0	142	7253	7026	6743	6516	6233	6885	6375	155	2040	1000	4620	10	1	15473561	1026	108.69	5.28	12	0.13	61.00	1256.00	11960	20230525	-44.57	6160	20231031	7.63	7990	-17.02	20240102	6460	2.63	20240110	11960	-44.57	20230525	4060	63.30	20230320	0.46	N	106080	1000	154 억		111064	N	N	0	N	00	N
59	20240111	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6630	-170	5	-2.50	118760040	17874	18.62	6800	6800	6580	8840	4760	6800	6644.29	0.72	0	-108	7253	7026	6743	6516	6233	6885	6375	155	2040	1000	4620	10	1	15473561	1026	108.69	5.28	12	0.12	61.00	1256.00	11960	20230525	-44.57	6160	20231031	7.63	7990	-17.02	20240102	6460	2.63	20240110	11960	-44.57	20230525	4060	63.30	20230320	0.46	N	106080	1000	154 억		111064	N	N	0	N	00	N
60	20240111	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	-190	5	-2.79	74771000	11239	11.71	6800	6800	6600	8840	4760	6800	6652.82	0.72	0	-938	7253	7026	6743	6516	6233	6885	6375	155	2040	1000	4620	10	1	15473561	1023	108.36	5.26	12	0.07	61.00	1256.00	11960	20230525	-44.73	6160	20231031	7.31	7990	-17.27	20240102	6460	2.32	20240110	11960	-44.73	20230525	4060	62.81	20230320	0.46	N	106080	1000	154 억		111064	N	N	0	N	00	N
61	20240111	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	-10	5	-0.15	1325100	195	0.20	6800	6800	6790	8840	4760	6800	6795.38	0.72	0	-98	7253	7026	6743	6516	6233	6885	6375	155	2040	1000	4620	10	1	15473561	1051	111.31	5.41	12	0.00	61.00	1256.00	11960	20230525	-43.23	6160	20231031	10.23	7990	-15.02	20240102	6460	5.11	20240110	11960	-43.23	20230525	4060	67.24	20230320	0.46	N	106080	1000	154 억		111064	N	N	0	N	00	N
62	20240110	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6800	-180	5	-2.58	634681140	95895	87.98	6970	6970	6460	9070	4890	6980	6618.48	0.74	0	-3075	7666	7322	6956	6612	6246	7140	6430	155	2090	1000	4740	10	1	15473561	1052	111.48	5.41	12	0.62	61.00	1256.00	11960	20230525	-43.14	6160	20231031	10.39	7990	-14.89	20240102	6460	5.26	20240110	11960	-43.14	20230525	4060	67.49	20230320	0.45	N	106080	1000	154 억		114712	N	N	0	N	00	N
63	20240110	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-290	5	-4.15	571939720	86633	79.48	6970	6970	6460	9070	4890	6980	6601.87	0.74	0	-1768	7666	7322	6956	6612	6246	7140	6430	155	2090	1000	4740	10	1	15473561	1035	109.67	5.33	12	0.56	61.00	1256.00	11960	20230525	-44.06	6160	20231031	8.60	7990	-16.27	20240102	6460	3.56	20240110	11960	-44.06	20230525	4060	64.78	20230320	0.45	N	106080	1000	154 억		114712	N	N	0	N	00	N
64	20240110	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	-470	5	-6.73	480832580	72728	66.72	6970	6970	6460	9070	4890	6980	6611.38	0.74	0	-3532	7666	7322	6956	6612	6246	7140	6430	155	2090	1000	4740	10	1	15473561	1007	106.72	5.18	12	0.47	61.00	1256.00	11960	20230525	-45.57	6160	20231031	5.68	7990	-18.52	20240102	6460	0.77	20240110	11960	-45.57	20230525	4060	60.34	20230320	0.45	N	106080	1000	154 억		114712	N	N	0	N	00	N
65	20240110	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6680	-300	5	-4.30	433420290	65527	60.12	6970	6970	6460	9070	4890	6980	6614.38	0.74	0	-4210	7666	7322	6956	6612	6246	7140	6430	155	2090	1000	4740	10	1	15473561	1034	109.51	5.32	12	0.42	61.00	1256.00	11960	20230525	-44.15	6160	20231031	8.44	7990	-16.40	20240102	6460	3.41	20240110	11960	-44.15	20230525	4060	64.53	20230320	0.45	N	106080	1000	154 억		114712	N	N	0	N	00	N
66	20240110	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-450	5	-6.45	277917070	42070	38.60	6970	6970	6460	9070	4890	6980	6606.06	0.74	0	-6250	7666	7322	6956	6612	6246	7140	6430	155	2090	1000	4740	10	1	15473561	1010	107.05	5.20	12	0.27	61.00	1256.00	11960	20230525	-45.40	6160	20231031	6.01	7990	-18.27	20240102	6460	1.08	20240110	11960	-45.40	20230525	4060	60.84	20230320	0.45	N	106080	1000	154 억		114712	N	N	0	N	00	N
67	20240110	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6690	-290	5	-4.15	152077610	22800	20.92	6970	6970	6520	9070	4890	6980	6670.07	0.74	0	-5397	7666	7322	6956	6612	6246	7140	6430	155	2090	1000	4740	10	1	15473561	1035	109.67	5.33	12	0.15	61.00	1256.00	11960	20230525	-44.06	6160	20231031	8.60	7990	-16.27	20240102	6520	2.61	20240110	11960	-44.06	20230525	4060	64.78	20230320	0.45	N	106080	1000	154 억		114712	N	N	0	N	00	N
68	20240110	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-430	5	-6.16	124118350	18603	17.07	6970	6970	6520	9070	4890	6980	6671.95	0.74	0	-6456	7666	7322	6956	6612	6246	7140	6430	155	2090	1000	4740	10	1	15473561	1014	107.38	5.21	12	0.12	61.00	1256.00	11960	20230525	-45.23	6160	20231031	6.33	7990	-18.02	20240102	6520	0.46	20240110	11960	-45.23	20230525	4060	61.33	20230320	0.45	N	106080	1000	154 억		114712	N	N	0	N	00	N
69	20240110	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6720	-260	5	-3.72	29724380	4404	4.04	6970	6970	6610	9070	4890	6980	6749.41	0.74	0	416	7666	7322	6956	6612	6246	7140	6430	155	2090	1000	4740	10	1	15473561	1040	110.16	5.35	12	0.03	61.00	1256.00	11960	20230525	-43.81	6160	20231031	9.09	7990	-15.89	20240102	6590	1.97	20240109	11960	-43.81	20230525	4060	65.52	20230320	0.45	N	106080	1000	154 억		114712	N	N	0	N	00	N
70	20240109	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6980	-320	5	-4.38	748961240	108915	187.18	7150	7300	6590	9490	5110	7300	6876.22	0.77	0	-3716	7860	7580	7310	7030	6760	7445	6895	155	2190	1000	4960	10	1	15473561	1080	114.43	5.56	12	0.70	61.00	1256.00	11960	20230525	-41.64	6160	20231031	13.31	7990	-12.64	20240102	6590	5.92	20240109	11960	-41.64	20230525	4060	71.92	20230320	0.45	N	106080	1000	154 억		119468	N	N	0	N	00	N
71	20240109	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6620	-680	5	-9.32	639920080	92710	159.33	7150	7300	6620	9490	5110	7300	6902.38	0.77	0	-3436	7860	7580	7310	7030	6760	7445	6895	155	2190	1000	4960	10	1	15473561	1024	108.52	5.27	12	0.60	61.00	1256.00	11960	20230525	-44.65	6160	20231031	7.47	7990	-17.15	20240102	6620	0.00	20240109	11960	-44.65	20230525	4060	63.05	20230320	0.45	N	106080	1000	154 억		119468	N	N	0	N	00	N
72	20240109	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6760	-540	5	-7.40	490691530	70355	120.91	7150	7300	6660	9490	5110	7300	6974.51	0.77	0	-2606	7860	7580	7310	7030	6760	7445	6895	155	2190	1000	4960	10	1	15473561	1046	110.82	5.38	12	0.45	61.00	1256.00	11960	20230525	-43.48	6160	20231031	9.74	7990	-15.39	20240102	6660	1.50	20240109	11960	-43.48	20230525	4060	66.50	20230320	0.45	N	106080	1000	154 억		119468	N	N	0	N	00	N
73	20240109	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6990	-310	5	-4.25	381719290	54385	93.46	7150	7300	6930	9490	5110	7300	7018.83	0.77	0	-2760	7860	7580	7310	7030	6760	7445	6895	155	2190	1000	4960	10	1	15473561	1082	114.59	5.57	12	0.35	61.00	1256.00	11960	20230525	-41.56	6160	20231031	13.47	7990	-12.52	20240102	6930	0.87	20240109	11960	-41.56	20230525	4060	72.17	20230320	0.45	N	106080	1000	154 억		119468	N	N	0	N	00	N
74	20240109	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6960	-340	5	-4.66	346588410	49338	84.79	7150	7300	6930	9490	5110	7300	7024.78	0.77	0	-1723	7860	7580	7310	7030	6760	7445	6895	155	2190	1000	4960	10	1	15473561	1077	114.10	5.54	12	0.32	61.00	1256.00	11960	20230525	-41.81	6160	20231031	12.99	7990	-12.89	20240102	6930	0.43	20240109	11960	-41.81	20230525	4060	71.43	20230320	0.45	N	106080	1000	154 억		119468	N	N	0	N	00	N
75	20240109	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-280	5	-3.84	298903630	42499	73.04	7150	7300	6990	9490	5110	7300	7033.19	0.77	0	1840	7860	7580	7310	7030	6760	7445	6895	155	2190	1000	4960	10	1	15473561	1086	115.08	5.59	12	0.27	61.00	1256.00	11960	20230525	-41.30	6160	20231031	13.96	7990	-12.14	20240102	6990	0.43	20240109	11960	-41.30	20230525	4060	72.91	20230320	0.45	N	106080	1000	154 억		119468	N	N	0	N	00	N
76	20240109	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7080	-220	5	-3.01	84049010	11895	20.44	7150	7300	6990	9490	5110	7300	7065.91	0.77	0	-1912	7860	7580	7310	7030	6760	7445	6895	155	2190	1000	4960	10	1	15473561	1096	116.07	5.64	12	0.08	61.00	1256.00	11960	20230525	-40.80	6160	20231031	14.94	7990	-11.39	20240102	6990	1.29	20240109	11960	-40.80	20230525	4060	74.38	20230320	0.45	N	106080	1000	154 억		119468	N	N	0	N	00	N
77	20240109	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	-40	5	-0.55	4037630	563	0.97	7150	7280	7150	9490	5110	7300	7171.63	0.77	0	-79	7860	7580	7310	7030	6760	7445	6895	155	2190	1000	4960	10	1	15473561	1123	119.02	5.78	12	0.00	61.00	1256.00	11960	20230525	-39.30	6160	20231031	17.86	7990	-9.14	20240102	7040	3.12	20240108	11960	-39.30	20230525	4060	78.82	20230320	0.45	N	106080	1000	154 억		119468	N	N	0	N	00	N
78	20240108	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	-340	5	-4.45	428018960	58188	275.79	7390	7590	7040	9930	5350	7640	7355.79	0.84	0	-10662	8166	7902	7516	7252	6866	8035	7385	155	2290	1000	5190	10	1	15473561	1130	119.67	5.81	12	0.38	61.00	1256.00	11960	20230525	-38.96	6160	20231031	18.51	7990	-8.64	20240102	7040	3.69	20240108	11960	-38.96	20230525	4060	79.80	20230320	0.45	N	106080	1000	154 억		130185	N	N	0	N	00	N
79	20240108	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-500	5	-6.54	411681290	55935	265.11	7390	7590	7040	9930	5350	7640	7359.99	0.84	0	-9707	8166	7902	7516	7252	6866	8035	7385	155	2290	1000	5190	10	1	15473561	1105	117.05	5.68	12	0.36	61.00	1256.00	11960	20230525	-40.30	6160	20231031	15.91	7990	-10.64	20240102	7040	1.42	20240108	11960	-40.30	20230525	4060	75.86	20230320	0.45	N	106080	1000	154 억		130185	N	N	0	N	00	N
80	20240108	140736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	-370	5	-4.84	338653070	45729	216.74	7390	7590	7240	9930	5350	7640	7405.65	0.84	0	-5337	8166	7902	7516	7252	6866	8035	7385	155	2290	1000	5190	10	1	15473561	1125	119.18	5.79	12	0.30	61.00	1256.00	11960	20230525	-39.21	6160	20231031	18.02	7990	-9.01	20240102	7130	1.96	20240105	11960	-39.21	20230525	4060	79.06	20230320	0.45	N	106080	1000	154 억		130185	N	N	0	N	00	N
81	20240108	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7290	-350	5	-4.58	314390370	42389	200.91	7390	7590	7260	9930	5350	7640	7416.79	0.84	0	-2639	8166	7902	7516	7252	6866	8035	7385	155	2290	1000	5190	10	1	15473561	1128	119.51	5.80	12	0.27	61.00	1256.00	11960	20230525	-39.05	6160	20231031	18.34	7990	-8.76	20240102	7130	2.24	20240105	11960	-39.05	20230525	4060	79.56	20230320	0.45	N	106080	1000	154 억		130185	N	N	0	N	00	N
82	20240108	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	-230	5	-3.01	253157520	33996	161.13	7390	7590	7330	9930	5350	7640	7446.69	0.84	0	5031	8166	7902	7516	7252	6866	8035	7385	155	2290	1000	5190	10	1	15473561	1147	121.48	5.90	12	0.22	61.00	1256.00	11960	20230525	-38.04	6160	20231031	20.29	7990	-7.26	20240102	7130	3.93	20240105	11960	-38.04	20230525	4060	82.51	20230320	0.45	N	106080	1000	154 억		130185	N	N	0	N	00	N
83	20240108	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	-170	5	-2.23	191902390	25714	121.87	7390	7590	7390	9930	5350	7640	7462.95	0.84	0	7878	8166	7902	7516	7252	6866	8035	7385	155	2290	1000	5190	10	1	15473561	1156	122.46	5.95	12	0.17	61.00	1256.00	11960	20230525	-37.54	6160	20231031	21.27	7990	-6.51	20240102	7130	4.77	20240105	11960	-37.54	20230525	4060	83.99	20230320	0.45	N	106080	1000	154 억		130185	N	N	0	N	00	N
84	20240108	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	-130	5	-1.70	180657730	24214	114.76	7390	7590	7390	9930	5350	7640	7460.88	0.84	0	8207	8166	7902	7516	7252	6866	8035	7385	155	2290	1000	5190	10	1	15473561	1162	123.11	5.98	12	0.16	61.00	1256.00	11960	20230525	-37.21	6160	20231031	21.92	7990	-6.01	20240102	7130	5.33	20240105	11960	-37.21	20230525	4060	84.98	20230320	0.45	N	106080	1000	154 억		130185	N	N	0	N	00	N
85	20240108	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	-240	5	-3.14	13719630	1837	8.71	7390	7590	7390	9930	5350	7640	7468.50	0.84	0	-318	8166	7902	7516	7252	6866	8035	7385	155	2290	1000	5190	10	1	15473561	1145	121.31	5.89	12	0.01	61.00	1256.00	11960	20230525	-38.13	6160	20231031	20.13	7990	-7.38	20240102	7130	3.79	20240105	11960	-38.13	20230525	4060	82.27	20230320	0.45	N	106080	1000	154 억		130185	N	N	0	N	00	N
86	20240105	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7640	60	2	0.79	159675340	21099	102.68	7580	7780	7130	9850	5310	7580	7567.91	0.85	0	-1851	7913	7746	7663	7496	7413	7705	7455	155	2270	1000	5150	10	1	15473561	1182	125.25	6.08	12	0.14	61.00	1256.00	11960	20230525	-36.12	6160	20231031	24.03	7990	-4.38	20240102	7130	7.15	20240105	11960	-36.12	20230525	4060	88.18	20230320	0.46	N	106080	1000	154 억		132036	N	N	0	N	00	N
87	20240105	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	90	2	1.19	158938160	21002	102.21	7580	7780	7130	9850	5310	7580	7567.76	0.85	0	-1767	7913	7746	7663	7496	7413	7705	7455	155	2270	1000	5150	10	1	15473561	1187	125.74	6.11	12	0.14	61.00	1256.00	11960	20230525	-35.87	6160	20231031	24.51	7990	-4.01	20240102	7130	7.57	20240105	11960	-35.87	20230525	4060	88.92	20230320	0.46	N	106080	1000	154 억		132036	N	N	0	N	00	N
88	20240105	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	0	3	0.00	88411760	11561	56.26	7580	7780	7570	9850	5310	7580	7647.41	0.85	0	-720	7913	7746	7663	7496	7413	7705	7455	155	2270	1000	5150	10	1	15473561	1173	124.26	6.04	12	0.07	61.00	1256.00	11960	20230525	-36.62	6160	20231031	23.05	7990	-5.13	20240102	7570	0.13	20240105	11960	-36.62	20230525	4060	86.70	20230320	0.46	N	106080	1000	154 억		132036	N	N	0	N	00	N
89	20240105	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	100	2	1.32	43416050	5640	27.45	7580	7780	7580	9850	5310	7580	7697.88	0.85	0	-155	7913	7746	7663	7496	7413	7705	7455	155	2270	1000	5150	10	1	15473561	1188	125.90	6.11	12	0.04	61.00	1256.00	11960	20230525	-35.79	6160	20231031	24.68	7990	-3.88	20240102	7580	1.32	20240105	11960	-35.79	20230525	4060	89.16	20230320	0.46	N	106080	1000	154 억		132036	N	N	0	N	00	N
90	20240105	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7750	170	2	2.24	41878280	5440	26.47	7580	7780	7580	9850	5310	7580	7698.21	0.85	0	-145	7913	7746	7663	7496	7413	7705	7455	155	2270	1000	5150	10	1	15473561	1199	127.05	6.17	12	0.04	61.00	1256.00	11960	20230525	-35.20	6160	20231031	25.81	7990	-3.00	20240102	7580	2.24	20240105	11960	-35.20	20230525	4060	90.89	20230320	0.46	N	106080	1000	154 억		132036	N	N	0	N	00	N
91	20240105	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	130	2	1.72	22148700	2886	14.05	7580	7750	7580	9850	5310	7580	7674.53	0.85	0	-1021	7913	7746	7663	7496	7413	7705	7455	155	2270	1000	5150	10	1	15473561	1193	126.39	6.14	12	0.02	61.00	1256.00	11960	20230525	-35.54	6160	20231031	25.16	7990	-3.50	20240102	7580	1.72	20240105	11960	-35.54	20230525	4060	89.90	20230320	0.46	N	106080	1000	154 억		132036	N	N	0	N	00	N
92	20240105	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7640	60	2	0.79	10992750	1438	7.00	7580	7690	7580	9850	5310	7580	7644.47	0.85	0	-545	7913	7746	7663	7496	7413	7705	7455	155	2270	1000	5150	10	1	15473561	1182	125.25	6.08	12	0.01	61.00	1256.00	11960	20230525	-36.12	6160	20231031	24.03	7990	-4.38	20240102	7580	0.79	20240105	11960	-36.12	20230525	4060	88.18	20230320	0.46	N	106080	1000	154 억		132036	N	N	0	N	00	N
93	20240105	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	30	2	0.40	3272450	429	2.09	7580	7660	7580	9850	5310	7580	7628.09	0.85	0	-98	7913	7746	7663	7496	7413	7705	7455	155	2270	1000	5150	10	1	15473561	1178	124.75	6.06	12	0.00	61.00	1256.00	11960	20230525	-36.37	6160	20231031	23.54	7990	-4.76	20240102	7580	0.40	20240105	11960	-36.37	20230525	4060	87.44	20230320	0.46	N	106080	1000	154 억		132036	N	N	0	N	00	N
94	20240104	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-260	5	-3.32	158005310	20548	99.98	7730	7830	7580	10190	5490	7840	7686.58	0.88	0	-3955	8006	7922	7816	7732	7626	7965	7775	155	2350	1000	5330	10	1	15473561	1173	124.26	6.04	12	0.13	61.00	1256.00	11960	20230525	-36.62	6160	20231031	23.05	7990	-5.13	20240102	7580	0.00	20240104	11960	-36.62	20230525	4060	86.70	20230320	0.46	N	106080	1000	154 억		136315	N	N	0	N	00	N
95	20240104	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	-170	5	-2.17	112931530	14614	71.10	7730	7830	7660	10190	5490	7840	7724.46	0.88	0	-3709	8006	7922	7816	7732	7626	7965	7775	155	2350	1000	5330	10	1	15473561	1187	125.74	6.11	12	0.09	61.00	1256.00	11960	20230525	-35.87	6160	20231031	24.51	7990	-4.01	20240102	7660	0.13	20240104	11960	-35.87	20230525	4060	88.92	20230320	0.46	N	106080	1000	154 억		136315	N	N	0	N	00	N
96	20240104	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7720	-120	5	-1.53	69796250	8999	43.78	7730	7830	7680	10190	5490	7840	7752.09	0.88	0	-2095	8006	7922	7816	7732	7626	7965	7775	155	2350	1000	5330	10	1	15473561	1195	126.56	6.15	12	0.06	61.00	1256.00	11960	20230525	-35.45	6160	20231031	25.32	7990	-3.38	20240102	7680	0.52	20240104	11960	-35.45	20230525	4060	90.15	20230320	0.46	N	106080	1000	154 억		136315	N	N	0	N	00	N
97	20240104	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-70	5	-0.89	46630380	6002	29.20	7730	7830	7730	10190	5490	7840	7764.08	0.88	0	-962	8006	7922	7816	7732	7626	7965	7775	155	2350	1000	5330	10	1	15473561	1202	127.38	6.19	12	0.04	61.00	1256.00	11960	20230525	-35.03	6160	20231031	26.14	7990	-2.75	20240102	7710	0.78	20240103	11960	-35.03	20230525	4060	91.38	20230320	0.46	N	106080	1000	154 억		136315	N	N	0	N	00	N
98	20240104	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7740	-100	5	-1.28	42807050	5510	26.81	7730	7830	7730	10190	5490	7840	7763.41	0.88	0	-547	8006	7922	7816	7732	7626	7965	7775	155	2350	1000	5330	10	1	15473561	1198	126.89	6.16	12	0.04	61.00	1256.00	11960	20230525	-35.28	6160	20231031	25.65	7990	-3.13	20240102	7710	0.39	20240103	11960	-35.28	20230525	4060	90.64	20230320	0.46	N	106080	1000	154 억		136315	N	N	0	N	00	N
99	20240104	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	-80	5	-1.02	23291840	2998	14.59	7730	7830	7730	10190	5490	7840	7758.21	0.88	0	-810	8006	7922	7816	7732	7626	7965	7775	155	2350	1000	5330	10	1	15473561	1201	127.21	6.18	12	0.02	61.00	1256.00	11960	20230525	-35.12	6160	20231031	25.97	7990	-2.88	20240102	7710	0.65	20240103	11960	-35.12	20230525	4060	91.13	20230320	0.46	N	106080	1000	154 억		136315	N	N	0	N	00	N
100	20240104	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	-40	5	-0.51	18603720	2394	11.65	7730	7830	7730	10190	5490	7840	7757.13	0.88	0	-391	8006	7922	7816	7732	7626	7965	7775	155	2350	1000	5330	10	1	15473561	1207	127.87	6.21	12	0.02	61.00	1256.00	11960	20230525	-34.78	6160	20231031	26.62	7990	-2.38	20240102	7710	1.17	20240103	11960	-34.78	20230525	4060	92.12	20230320	0.46	N	106080	1000	154 억		136315	N	N	0	N	00	N
101	20240104	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7810	-30	5	-0.38	3485960	445	2.17	7730	7830	7730	10190	5490	7840	7776.89	0.88	0	-43	8006	7922	7816	7732	7626	7965	7775	155	2350	1000	5330	10	1	15473561	1208	128.03	6.22	12	0.00	61.00	1256.00	11960	20230525	-34.70	6160	20231031	26.79	7990	-2.25	20240102	7710	1.30	20240103	11960	-34.70	20230525	4060	92.36	20230320	0.46	N	106080	1000	154 억		136315	N	N	0	N	00	N
102	20240103	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7840	10	2	0.13	159969490	20526	43.40	7830	7900	7710	10170	5490	7830	7791.24	0.92	0	-5747	8063	7946	7873	7756	7683	7910	7720	155	2340	1000	5320	10	1	15473561	1213	128.52	6.24	12	0.13	61.00	1256.00	11960	20230525	-34.45	6160	20231031	27.27	7990	-1.88	20240102	7710	1.69	20240103	11960	-34.45	20230525	4060	93.10	20230320	0.46	N	106080	1000	154 억		142062	N	N	0	N	00	N
103	20240103	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-40	5	-0.51	151429730	19432	41.09	7830	7900	7710	10170	5490	7830	7790.35	0.92	0	-5667	8063	7946	7873	7756	7683	7910	7720	155	2340	1000	5320	10	1	15473561	1205	127.70	6.20	12	0.13	61.00	1256.00	11960	20230525	-34.87	6160	20231031	26.46	7990	-2.50	20240102	7710	1.04	20240103	11960	-34.87	20230525	4060	91.87	20230320	0.46	N	106080	1000	154 억		142062	N	N	0	N	00	N
104	20240103	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-100	5	-1.28	142704130	18310	38.72	7830	7900	7710	10170	5490	7830	7791.24	0.92	0	-5693	8063	7946	7873	7756	7683	7910	7720	155	2340	1000	5320	10	1	15473561	1196	126.72	6.15	12	0.12	61.00	1256.00	11960	20230525	-35.37	6160	20231031	25.49	7990	-3.25	20240102	7710	0.26	20240103	11960	-35.37	20230525	4060	90.39	20230320	0.46	N	106080	1000	154 억		142062	N	N	0	N	00	N
105	20240103	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	-60	5	-0.77	127805010	16389	34.65	7830	7900	7710	10170	5490	7830	7795.71	0.92	0	-5084	8063	7946	7873	7756	7683	7910	7720	155	2340	1000	5320	10	1	15473561	1202	127.38	6.19	12	0.11	61.00	1256.00	11960	20230525	-35.03	6160	20231031	26.14	7990	-2.75	20240102	7710	0.78	20240103	11960	-35.03	20230525	4060	91.38	20230320	0.46	N	106080	1000	154 억		142062	N	N	0	N	00	N
106	20240103	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	-70	5	-0.89	108161390	13847	29.28	7830	7900	7730	10170	5490	7830	7809.39	0.92	0	-3666	8063	7946	7873	7756	7683	7910	7720	155	2340	1000	5320	10	1	15473561	1201	127.21	6.18	12	0.09	61.00	1256.00	11960	20230525	-35.12	6160	20231031	25.97	7990	-2.88	20240102	7730	0.39	20240103	11960	-35.12	20230525	4060	91.13	20230320	0.46	N	106080	1000	154 억		142062	N	N	0	N	00	N
107	20240103	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-40	5	-0.51	87679560	11213	23.71	7830	7900	7730	10170	5490	7830	7818.19	0.92	0	-2505	8063	7946	7873	7756	7683	7910	7720	155	2340	1000	5320	10	1	15473561	1205	127.70	6.20	12	0.07	61.00	1256.00	11960	20230525	-34.87	6160	20231031	26.46	7990	-2.50	20240102	7730	0.78	20240103	11960	-34.87	20230525	4060	91.87	20230320	0.46	N	106080	1000	154 억		142062	N	N	0	N	00	N
108	20240103	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	60	2	0.77	77357210	9888	20.91	7830	7900	7730	10170	5490	7830	7822.42	0.92	0	-2232	8063	7946	7873	7756	7683	7910	7720	155	2340	1000	5320	10	1	15473561	1221	129.34	6.28	12	0.06	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	7990	-1.25	20240102	7730	2.07	20240103	11960	-34.03	20230525	4060	94.33	20230320	0.46	N	106080	1000	154 억		142062	N	N	0	N	00	N
109	20240103	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	0	3	0.00	9583920	1224	2.59	7830	7830	7830	10170	5490	7830	7830.00	0.92	0	-24	8063	7946	7873	7756	7683	7910	7720	155	2340	1000	5320	10	1	15473561	1212	128.36	6.23	12	0.01	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	7990	-2.00	20240102	7800	0.38	20240102	11960	-34.53	20230525	4060	92.86	20230320	0.46	N	106080	1000	154 억		142062	N	N	0	N	00	N
110	20240102	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-90	5	-1.14	372893940	47294	274.18	7890	7990	7800	10290	5550	7920	7884.60	0.78	0	21502	8093	8006	7883	7796	7673	8050	7840	155	2370	1000	5380	10	1	15473561	1212	128.36	6.23	12	0.31	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	7990	-2.00	20240102	7800	0.38	20240102	11960	-34.53	20230525	4060	92.86	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
111	20240102	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-90	5	-1.14	304508640	38561	223.55	7890	7990	7800	10290	5550	7920	7896.80	0.78	0	21002	8093	8006	7883	7796	7673	8050	7840	155	2370	1000	5380	10	1	15473561	1212	128.36	6.23	12	0.25	61.00	1256.00	11960	20230525	-34.53	6160	20231031	27.11	7990	-2.00	20240102	7800	0.38	20240102	11960	-34.53	20230525	4060	92.86	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
112	20240102	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-30	5	-0.38	217584090	27511	159.49	7890	7990	7800	10290	5550	7920	7908.99	0.78	0	17801	8093	8006	7883	7796	7673	8050	7840	155	2370	1000	5380	10	1	15473561	1221	129.34	6.28	12	0.18	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	7990	-1.25	20240102	7800	1.15	20240102	11960	-34.03	20230525	4060	94.33	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
113	20240102	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	0	3	0.00	172531700	21814	126.47	7890	7990	7800	10290	5550	7920	7909.22	0.78	0	13621	8093	8006	7883	7796	7673	8050	7840	155	2370	1000	5380	10	1	15473561	1226	129.84	6.31	12	0.14	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	7990	-0.88	20240102	7800	1.54	20240102	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
114	20240102	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-20	5	-0.25	112462410	14219	82.43	7890	7990	7800	10290	5550	7920	7909.31	0.78	0	10079	8093	8006	7883	7796	7673	8050	7840	155	2370	1000	5380	10	1	15473561	1222	129.51	6.29	12	0.09	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	7990	-1.13	20240102	7800	1.28	20240102	11960	-33.95	20230525	4060	94.58	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
115	20240102	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-20	5	-0.25	57953140	7347	42.59	7890	7950	7800	10290	5550	7920	7888.00	0.78	0	4999	8093	8006	7883	7796	7673	8050	7840	155	2370	1000	5380	10	1	15473561	1222	129.51	6.29	12	0.05	61.00	1256.00	11960	20230525	-33.95	6160	20231031	28.25	7950	-0.63	20240102	7800	1.28	20240102	11960	-33.95	20230525	4060	94.58	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
116	20240102	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-30	5	-0.38	1775250	225	1.30	7890	7890	7890	10290	5550	7920	7890.00	0.78	0	0	8093	8006	7883	7796	7673	8050	7840	155	2370	1000	5380	10	1	15473561	1221	129.34	6.28	12	0.00	61.00	1256.00	11960	20230525	-34.03	6160	20231031	28.08	7890	0.00	20240102	7890	0.00	20240102	11960	-34.03	20230525	4060	94.33	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N
117	20240102	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7920	0	3	0.00	0	0	0.00	0	0	0	10290	5550	7920	0.00	0.78	0	0	8093	8006	7883	7796	7673	8050	7840	155	2370	1000	5380	10	1	15473561	1226	129.84	6.31	12	0.00	61.00	1256.00	11960	20230525	-33.78	6160	20231031	28.57	0	0.00	0	0	0.00	0	11960	-33.78	20230525	4060	95.07	20230320	0.46	N	106080	1000	154 억		120557	N	N	0	N	00	N